NYLI CBRE Real Assets ETF (IQRA)
NYSEARCA: IQRA · Real-Time Price · USD
27.11
-0.16 (-0.58%)
May 28, 2025, 4:00 PM - Market closed
IQRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.58% | - |
| May 27, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.79% | 130 |
| May 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.65% | 37 |
| May 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.57% | 37 |
| May 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.34% | 1 |
| May 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.04% | 1 |
| May 19, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.36% | - |
| May 16, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.88% | - |
| May 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.55% | - |
| May 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.41% | 2 |
| May 13, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.43% | 20 |
| May 12, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.53% | - |
| May 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.39% | - |
| May 8, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.85% | - |
| May 7, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.18% | 3 |
| May 6, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.14% | - |
| May 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.03% | - |
| May 2, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.19% | 1 |
| May 1, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.41% | 1 |
| Apr 30, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.29% | 2 |
| Apr 29, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.09% | 1 |
| Apr 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.75% | 1 |
| Apr 25, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.15% | 2 |
| Apr 24, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.71% | 1 |
| Apr 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.27% | 1 |
| Apr 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.91% | - |
| Apr 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.20% | 6 |
| Apr 17, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.17% | - |
| Apr 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.22% | 2 |
| Apr 15, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.40% | - |
| Apr 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.29% | 2 |
| Apr 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.84% | 3 |
| Apr 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.10% | 1 |
| Apr 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 4.93% | 43 |
| Apr 8, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.45% | 37 |
| Apr 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.49% | 54 |
| Apr 4, 2025 | 25.61 | 25.61 | 25.11 | 25.11 | 25.11 | -4.87% | 156 |
| Apr 3, 2025 | 26.61 | 26.61 | 26.39 | 26.39 | 26.39 | -1.31% | 101 |
| Apr 2, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.50% | 35 |
| Apr 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.30% | 35 |
| Mar 31, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.45% | 53 |
| Mar 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.08% | 5 |
| Mar 27, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.03% | 1 |
| Mar 26, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.14% | 51 |
| Mar 25, 2025 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | -0.41% | 500 |
| Mar 24, 2025 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 0.75% | 389 |
| Mar 21, 2025 | 26.31 | 26.31 | 26.26 | 26.26 | 26.26 | -1.11% | 102 |
| Mar 20, 2025 | 26.53 | 26.55 | 26.53 | 26.55 | 26.48 | -0.05% | 151 |
| Mar 19, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.49 | 0.26% | - |
| Mar 18, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.42 | -0.50% | 3 |